ベンチャー・リヴァイタライズ証券投資法人（8721）の株価チャート
2012/03/08～2012/09/19
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2012 |
| 09/19 | 580 | 580 | 580 | 580 | +7.21% | 190 | - | +6.03% | - | - |
| 09/14 | 541 | 541 | 541 | 541 | -7.84% | 60 | - | -0.92% | - | - |
| 09/12 | 584 | 587 | 584 | 587 | +8.5% | 20 | - | +7.31% | - | - |
| 09/11 | 536 | 541 | 535 | 541 | +1.5% | 350 | - | -0.92% | - | - |
| 09/10 | 522 | 540 | 522 | 533 | -5.66% | 230 | - | -2.38% | - | - |
| 09/07 | 531 | 565 | 530 | 565 | +4.63% | 780 | - | +3.48% | - | - |
| 09/06 | 539 | 540 | 539 | 540 | 0% | 640 | - | -1.1% | - | - |
| 09/05 | 540 | 540 | 540 | 540 | +1.69% | 50 | - | -1.46% | - | - |
| 09/03 | 549 | 549 | 531 | 531 | -3.28% | 160 | - | -3.45% | - | - |
| 08/30 | 549 | 549 | 549 | 549 | -1.08% | 460 | - | -0.54% | - | - |
| 08/29 | 555 | 555 | 555 | 555 | +3.54% | 10 | - | +0.18% | - | - |
| 08/27 | 536 | 536 | 536 | 536 | -1.65% | 70 | - | -3.77% | - | - |
| 08/23 | 545 | 545 | 545 | 545 | -1.8% | 10 | - | -2.68% | - | - |
| 08/22 | 555 | 555 | 555 | 555 | +4.72% | 220 | - | -1.6% | - | - |
| 08/21 | 555 | 555 | 530 | 530 | -4.5% | 30 | - | -6.53% | - | - |
| 08/20 | 550 | 555 | 550 | 555 | +0.91% | 80 | - | -2.8% | - | - |
| 08/17 | 550 | 550 | 550 | 550 | 0% | 30 | - | -4.35% | - | - |
| 08/16 | 550 | 550 | 550 | 550 | +3.77% | 30 | - | -4.84% | - | - |
| 08/15 | 530 | 530 | 530 | 530 | 0% | 10 | - | -8.78% | - | - |
| 08/14 | 530 | 530 | 530 | 530 | 0% | 10 | - | -9.4% | - | - |
| 08/13 | 530 | 550 | 530 | 530 | 0% | 30 | - | -10.02% | - | - |
| 08/10 | 544 | 544 | 530 | 530 | -2.39% | 210 | - | -10.47% | - | - |
| 08/08 | 543 | 543 | 543 | 543 | -3.04% | 300 | - | -8.74% | - | - |
| 08/07 | 560 | 560 | 560 | 560 | 0% | 10 | - | -6.35% | - | - |
| 08/06 | 560 | 560 | 560 | 560 | 0% | 220 | - | -6.67% | - | - |
| 08/03 | 560 | 560 | 560 | 560 | -3.11% | 10 | - | -7.13% | - | - |
| 07/31 | 578 | 578 | 578 | 578 | +2.3% | 120 | - | -4.3% | - | - |
| 07/30 | 555 | 565 | 555 | 565 | +4.44% | 220 | - | -7.07% | - | - |
| 07/27 | 555 | 555 | 541 | 541 | +1.69% | 150 | - | -11.75% | - | - |
| 07/26 | 555 | 555 | 531 | 532 | -4.14% | 830 | - | -13.5% | - | - |
| 07/25 | 580 | 580 | 555 | 555 | -4.31% | 310 | - | -10.05% | - | - |
| 07/24 | 584 | 585 | 580 | 580 | -2.03% | 1,070 | - | -6.15% | - | - |
| 07/23 | 600 | 600 | 592 | 592 | 0% | 60 | - | -4.36% | - | - |
| 07/20 | 592 | 592 | 592 | 592 | +0.68% | 60 | - | -4.52% | - | - |
| 07/19 | 625 | 625 | 588 | 588 | -6.37% | 190 | - | -5.16% | - | - |
| 07/13 | 628 | 628 | 628 | 628 | +1.29% | 10 | - | +1.13% | - | - |
| 07/11 | 618 | 620 | 618 | 620 | -2.82% | 260 | - | -0.16% | - | - |
| 07/10 | 638 | 638 | 638 | 638 | 0% | 100 | - | +2.9% | - | - |
| 07/06 | 638 | 638 | 638 | 638 | 0% | 50 | - | +3.07% | - | - |
| 07/05 | 638 | 638 | 638 | 638 | 0% | 750 | - | +3.07% | - | - |
| 07/03 | 638 | 638 | 638 | 638 | -0.16% | 30 | - | +3.07% | - | - |
| 07/02 | 639 | 639 | 639 | 639 | +3.06% | 20 | - | +3.23% | - | - |
| 06/29 | 620 | 620 | 620 | 620 | -1.59% | 10 | - | +0.16% | - | - |
| 06/26 | 630 | 630 | 630 | 630 | +1.78% | 50 | - | +1.61% | - | - |
| 06/25 | 620 | 630 | 619 | 619 | +0.65% | 180 | - | -0.32% | - | - |
| 06/22 | 614 | 615 | 610 | 615 | 0% | 150 | - | -1.13% | - | - |
| 06/21 | 615 | 615 | 615 | 615 | +1.65% | 10 | - | -1.28% | - | - |
| 06/20 | 609 | 620 | 605 | 605 | -2.42% | 170 | - | -3.2% | - | - |
| 06/18 | 620 | 620 | 620 | 620 | 0% | 50 | - | -1.12% | - | - |
| 06/13 | 610 | 620 | 610 | 620 | +2.48% | 30 | - | -1.27% | - | - |
| 06/12 | 607 | 610 | 600 | 605 | -10.64% | 350 | - | -3.97% | - | - |
| 06/11 | 677 | 677 | 677 | 677 | -0.59% | 30 | - | +7.29% | - | - |
| 06/08 | 681 | 681 | 680 | 681 | +17.21% | 330 | - | +8.1% | - | - |
| 06/07 | 581 | 581 | 581 | 581 | +0.17% | 10 | - | -7.63% | - | - |
| 06/06 | 580 | 580 | 580 | 580 | -3.33% | 60 | - | -8.23% | - | - |
| 06/04 | 604 | 604 | 600 | 600 | -0.83% | 700 | - | -5.51% | - | - |
| 06/01 | 605 | 605 | 605 | 605 | +0.33% | 100 | - | -4.87% | - | - |
| 05/28 | 610 | 610 | 603 | 603 | +0.17% | 70 | - | -5.63% | - | - |
| 05/25 | 611 | 611 | 602 | 602 | -1.47% | 130 | - | -6.23% | - | - |
| 05/24 | 610 | 611 | 610 | 611 | -0.65% | 110 | - | -5.12% | - | - |
| 05/22 | 615 | 615 | 615 | 615 | +0.65% | 60 | - | -4.8% | - | - |
| 05/21 | 611 | 611 | 611 | 611 | +0.66% | 50 | - | -5.86% | - | - |
| 05/18 | 607 | 607 | 607 | 607 | -4.71% | 50 | - | -6.76% | - | - |
| 05/17 | 637 | 637 | 637 | 637 | 0% | 50 | - | -2.6% | - | - |
| 05/15 | 637 | 637 | 637 | 637 | -0.62% | 410 | - | -2.75% | - | - |
| 05/14 | 641 | 641 | 641 | 641 | 0% | 320 | - | -2.29% | - | - |
| 05/11 | 641 | 641 | 641 | 641 | +0.47% | 500 | - | -2.44% | - | - |
| 05/09 | 638 | 638 | 638 | 638 | -1.85% | 10 | - | -3.04% | - | - |
| 05/07 | 650 | 650 | 650 | 650 | 0% | 10 | - | -1.22% | - | - |
| 05/02 | 650 | 650 | 650 | 650 | -0.15% | 30 | - | -1.22% | - | - |
| 05/01 | 663 | 663 | 651 | 651 | -1.81% | 260 | - | -1.06% | - | - |
| 04/27 | 660 | 663 | 660 | 663 | +1.69% | 1,730 | - | +0.76% | - | - |
| 04/25 | 652 | 652 | 652 | 652 | 0% | 100 | - | -0.76% | - | - |
| 04/24 | 652 | 652 | 652 | 652 | 0% | 50 | - | -0.76% | - | - |
| 04/23 | 652 | 652 | 652 | 652 | +0.31% | 200 | - | -0.76% | - | - |
| 04/18 | 679 | 679 | 650 | 650 | +0.15% | 40 | - | -0.91% | - | - |
| 04/17 | 650 | 650 | 649 | 649 | -0.31% | 1,540 | - | -0.92% | - | - |
| 04/12 | 656 | 656 | 651 | 651 | 0% | 100 | - | -0.46% | - | - |
| 04/11 | 651 | 651 | 651 | 651 | +0.15% | 160 | - | -0.31% | - | - |
| 04/10 | 641 | 650 | 641 | 650 | +1.72% | 300 | - | -0.31% | - | - |
| 04/09 | 639 | 639 | 639 | 639 | -5.89% | 100 | - | -1.84% | - | - |
| 04/06 | 679 | 679 | 679 | 679 | +1.34% | 100 | - | +4.14% | - | - |
| 04/05 | 660 | 670 | 660 | 670 | +2.92% | 40 | - | +3.08% | - | - |
| 04/04 | 651 | 651 | 651 | 651 | -2.84% | 430 | - | +0.46% | - | - |
| 04/03 | 664 | 670 | 664 | 670 | -3.46% | 400 | - | +3.4% | - | - |
| 04/02 | 683 | 694 | 683 | 694 | +6.77% | 630 | - | +7.43% | - | - |
| 03/29 | 652 | 657 | 650 | 650 | -4.41% | 40 | - | +1.09% | - | - |
| 03/27 | 673 | 680 | 673 | 680 | +0.74% | 400 | - | +5.92% | - | - |
| 03/26 | 675 | 675 | 675 | 675 | +2.74% | 100 | - | +5.47% | - | - |
| 03/23 | 660 | 660 | 657 | 657 | -1.94% | 60 | - | +2.98% | - | - |
| 03/22 | 664 | 670 | 664 | 670 | +2.29% | 350 | - | +5.18% | - | - |
| 03/21 | 659 | 660 | 655 | 655 | +0.92% | 540 | - | +3.15% | - | - |
| 03/19 | 657 | 657 | 648 | 649 | +0.31% | 160 | - | +2.37% | - | - |
| 03/16 | 653 | 653 | 647 | 647 | -0.15% | 190 | - | +2.21% | - | - |
| 03/15 | 638 | 648 | 638 | 648 | +1.57% | 280 | - | +2.53% | - | - |
| 03/14 | 631 | 638 | 631 | 638 | -1.09% | 40 | - | +1.11% | - | - |
| 03/13 | 645 | 645 | 645 | 645 | 0% | 10 | - | +2.06% | - | - |
| 03/12 | 649 | 649 | 645 | 645 | -0.77% | 130 | - | +2.22% | - | - |
| 03/09 | 639 | 650 | 639 | 650 | +1.72% | 700 | - | +3.17% | - | - |
| 03/08 | 639 | 639 | 638 | 639 | +1.43% | 200 | - | +1.43% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
